Microsoft Corporation (KASE:MSFT_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 517.00
+22.00 (4.44%)
At close: Sep 25, 2026
KASE:MSFT_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 499.72 | 517.00 | 497.00 | 517.00 | 517.00 | 4.44% | 256 |
| Sep 24, 2026 | 501.23 | 501.23 | 492.81 | 495.00 | 495.00 | -0.61% | 198 |
| Sep 23, 2026 | 504.23 | 514.99 | 498.02 | 498.02 | 498.02 | 0.07% | 347 |
| Sep 22, 2026 | 501.74 | 506.85 | 497.65 | 497.65 | 497.65 | -1.44% | 222 |
| Sep 21, 2026 | 495.69 | 504.90 | 493.00 | 504.90 | 504.90 | 2.08% | 180 |
| Sep 18, 2026 | 495.76 | 499.15 | 494.00 | 494.61 | 494.61 | -0.68% | 55 |
| Sep 17, 2026 | 495.55 | 497.99 | 493.70 | 497.99 | 497.99 | 1.12% | 226 |
| Sep 16, 2026 | 499.90 | 499.90 | 492.00 | 492.48 | 492.48 | -1.69% | 168 |
| Sep 15, 2026 | 500.90 | 500.96 | 499.36 | 500.96 | 500.96 | -1.00% | 28 |
| Sep 14, 2026 | 500.00 | 506.00 | 492.10 | 506.00 | 506.00 | 1.91% | 313 |
| Sep 11, 2026 | 492.87 | 497.22 | 491.84 | 496.50 | 496.50 | 1.04% | 170 |
| Sep 10, 2026 | 494.00 | 494.00 | 489.35 | 491.37 | 491.37 | -0.28% | 205 |
| Sep 9, 2026 | 492.78 | 514.80 | 492.45 | 492.76 | 492.76 | -0.11% | 244 |
| Sep 8, 2026 | 499.48 | 499.48 | 492.04 | 493.29 | 493.29 | -1.66% | 272 |
| Sep 4, 2026 | 507.21 | 511.56 | 501.00 | 501.60 | 501.60 | -2.22% | 365 |
| Sep 3, 2026 | 500.22 | 513.00 | 497.33 | 513.00 | 513.00 | 3.01% | 184 |
| Sep 2, 2026 | 499.04 | 500.00 | 496.26 | 498.00 | 498.00 | -0.40% | 92 |
| Sep 1, 2026 | 505.72 | 505.72 | 498.18 | 500.00 | 500.00 | -2.07% | 231 |
| Aug 31, 2026 | 507.71 | 511.00 | 507.53 | 510.59 | 510.59 | -1.15% | 142 |
| Aug 28, 2026 | 503.06 | 516.55 | 503.06 | 516.55 | 516.55 | 3.31% | 265 |
| Aug 27, 2026 | 492.25 | 504.65 | 491.63 | 500.00 | 500.00 | 0.99% | 390 |
| Aug 26, 2026 | 490.02 | 496.92 | 488.00 | 495.08 | 495.08 | 1.23% | 218 |
| Aug 25, 2026 | 486.48 | 490.00 | 485.10 | 489.07 | 489.07 | -0.12% | 210 |
| Aug 24, 2026 | 483.10 | 489.65 | 483.09 | 489.65 | 489.65 | 0.92% | 147 |
| Aug 21, 2026 | 482.95 | 485.34 | 480.00 | 485.20 | 485.20 | 0.46% | 138 |
| Aug 20, 2026 | 484.74 | 485.47 | 481.00 | 482.97 | 482.97 | -0.73% | 122 |
| Aug 19, 2026 | 481.50 | 486.50 | 477.29 | 486.50 | 486.50 | 0.89% | 63 |
| Aug 18, 2026 | 482.14 | 484.00 | 455.00 | 482.20 | 482.20 | -0.49% | 240 |
| Aug 17, 2026 | 492.46 | 492.46 | 481.66 | 484.58 | 484.58 | -2.24% | 109 |
| Aug 14, 2026 | 497.00 | 497.00 | 495.66 | 495.66 | 495.66 | 0.29% | 17 |
| Aug 13, 2026 | 488.88 | 500.49 | 488.87 | 494.22 | 494.22 | 0.41% | 227 |
| Aug 12, 2026 | 500.92 | 501.07 | 492.00 | 492.21 | 492.21 | -2.15% | 104 |
| Aug 11, 2026 | 503.43 | 505.59 | 501.14 | 503.00 | 503.00 | -0.51% | 260 |
| Aug 10, 2026 | 502.00 | 510.00 | 497.17 | 505.59 | 505.59 | 0.85% | 328 |
| Aug 7, 2026 | 496.36 | 503.54 | 496.36 | 501.34 | 501.34 | 1.73% | 307 |
| Aug 6, 2026 | 482.72 | 497.00 | 469.00 | 492.80 | 492.80 | 0.71% | 362 |
| Aug 5, 2026 | 487.70 | 498.00 | 486.00 | 489.33 | 489.33 | 6.38% | 412 |
| Aug 4, 2026 | 483.32 | 496.00 | 460.00 | 460.00 | 460.00 | -5.06% | 533 |
| Aug 3, 2026 | 465.90 | 488.00 | 432.02 | 484.50 | 484.50 | 5.27% | 697 |
| Jul 31, 2026 | 444.27 | 461.00 | 442.80 | 460.26 | 460.26 | 2.10% | 1,116 |
| Jul 30, 2026 | 418.00 | 452.62 | 415.90 | 450.78 | 450.78 | 13.72% | 1,305 |
| Jul 29, 2026 | 395.57 | 397.96 | 392.30 | 396.38 | 396.38 | -0.88% | 260 |
| Jul 28, 2026 | 390.40 | 399.90 | 389.74 | 399.90 | 399.90 | 2.56% | 580 |
| Jul 27, 2026 | 384.57 | 394.41 | 384.57 | 389.92 | 389.92 | 1.32% | 185 |
| Jul 24, 2026 | 383.28 | 390.00 | 383.28 | 384.84 | 384.84 | 1.05% | 164 |
| Jul 23, 2026 | 391.93 | 391.93 | 378.38 | 380.86 | 380.86 | -2.44% | 278 |
| Jul 22, 2026 | 398.84 | 400.29 | 390.40 | 390.40 | 390.40 | -1.91% | 341 |
| Jul 21, 2026 | 400.24 | 401.09 | 397.50 | 398.00 | 398.00 | -0.15% | 259 |
| Jul 20, 2026 | 394.28 | 398.58 | 390.36 | 398.58 | 398.58 | 1.49% | 477 |
| Jul 17, 2026 | 396.90 | 396.90 | 392.48 | 392.72 | 392.72 | -2.22% | 86 |